United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503C00130000 | 2024-04-30 1:19PM EDT | 2024-05-03 | 17.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240510C00130000 | 2024-04-30 3:30PM EDT | 2024-05-10 | 18.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240517C00130000 | 2024-04-17 9:54AM EDT | 2024-05-17 | 14.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UPS240531C00130000 | 2024-04-17 10:17AM EDT | 2024-05-31 | 13.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240621C00130000 | 2024-04-24 2:09PM EDT | 2024-06-21 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240719C00130000 | 2024-04-17 2:42PM EDT | 2024-07-19 | 16.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UPS240920C00130000 | 2024-04-22 12:22PM EDT | 2024-09-20 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS241018C00130000 | 2024-04-17 2:51PM EDT | 2024-10-18 | 18.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPS250117C00130000 | 2024-04-19 10:00AM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250620C00130000 | 2024-04-23 1:42PM EDT | 2025-06-20 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS260116C00130000 | 2024-04-23 9:54AM EDT | 2026-01-16 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503P00130000 | 2024-04-30 9:35AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UPS240510P00130000 | 2024-04-26 3:07PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| UPS240517P00130000 | 2024-05-01 3:34PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| UPS240524P00130000 | 2024-05-01 12:46PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS240531P00130000 | 2024-05-01 1:32PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| UPS240607P00130000 | 2024-04-30 3:50PM EDT | 2024-06-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UPS240621P00130000 | 2024-05-01 3:22PM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| UPS240719P00130000 | 2024-05-01 2:32PM EDT | 2024-07-19 | 1.13 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| UPS240920P00130000 | 2024-04-30 1:10PM EDT | 2024-09-20 | 2.86 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| UPS241018P00130000 | 2024-05-01 12:30PM EDT | 2024-10-18 | 3.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| UPS250117P00130000 | 2024-05-01 1:57PM EDT | 2025-01-17 | 5.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| UPS250321P00130000 | 2024-04-29 1:49PM EDT | 2025-03-21 | 6.38 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 3.13% |
| UPS250620P00130000 | 2024-05-01 2:49PM EDT | 2025-06-20 | 7.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| UPS260116P00130000 | 2024-04-26 2:42PM EDT | 2026-01-16 | 10.75 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.